Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gwg Holdings
(NQ:
GWGH
)
2.890
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 28, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
4.540
4.935
4.935
4.935
73
-0.39(-7.30%)
May 27, 2016
5.323
5.323
5.323
5.323
656
+0.35(+6.98%)
May 26, 2016
4.976
4.976
4.976
4.976
334
-0.02(-0.37%)
May 25, 2016
5.330
5.330
4.976
4.994
5,340
+0.19(+3.97%)
May 24, 2016
4.471
4.940
4.416
4.804
7,184
+0.42(+9.70%)
May 23, 2016
4.124
4.459
4.124
4.379
16,322
+0.28(+6.84%)
May 20, 2016
4.044
4.142
4.044
4.099
5,882
+0.10(+2.59%)
May 19, 2016
3.834
4.050
3.834
3.996
3,281
-0.03(-0.78%)
May 18, 2016
4.027
4.027
4.027
4.027
211
+0.02(+0.40%)
May 17, 2016
4.011
4.011
4.011
4.011
356
+0.02(+0.54%)
May 16, 2016
4.002
4.013
3.935
3.990
3,375
+0.09(+2.18%)
May 13, 2016
3.904
3.904
3.904
3.904
1,042
-0.07(-1.87%)
May 11, 2016
4.020
3.979
3.979
3.979
21
+0.14(+3.68%)
May 09, 2016
4.002
3.837
3.837
3.837
1,641
-0.04(-1.10%)
May 06, 2016
3.880
3.880
3.880
3.880
2,387
-0.01(-0.16%)
May 04, 2016
3.843
3.886
3.886
3.886
3,776
-0.12(-2.97%)
May 03, 2016
4.020
4.020
3.824
4.005
3,474
+0.19(+5.03%)
May 02, 2016
3.785
3.886
3.785
3.813
3,703
-0.05(-1.42%)
Apr 29, 2016
3.941
3.941
3.746
3.868
5,373
-0.06(-1.55%)
Apr 28, 2016
3.916
3.929
3.795
3.929
1,641
+0.14(+3.62%)
Apr 27, 2016
3.792
3.792
3.792
3.792
886
-0.03(-0.86%)
Apr 26, 2016
3.801
3.929
3.801
3.824
1,477
+0.02(+0.46%)
Apr 25, 2016
3.807
3.807
3.807
3.807
3,119
+0.00(+0.00%)
Apr 21, 2016
3.806
3.807
3.807
3.807
87
-0.07(-1.69%)
Apr 20, 2016
3.716
3.872
3.715
3.872
986
+0.16(+4.22%)
Apr 19, 2016
3.813
3.837
3.630
3.715
14,121
-0.10(-2.63%)
Apr 18, 2016
3.782
3.825
3.770
3.816
4,293
-0.02(-0.56%)
Apr 14, 2016
3.807
3.837
3.837
3.837
188
+0.07(+1.78%)
Apr 12, 2016
3.770
3.770
3.770
3.770
820
+0.05(+1.48%)
Apr 08, 2016
3.795
3.715
3.715
3.715
60
-0.14(-3.63%)
Apr 04, 2016
3.929
3.856
3.856
3.856
985
+0.10(+2.59%)
Mar 30, 2016
3.715
3.758
3.758
3.758
47
+0.10(+2.83%)
Mar 28, 2016
3.661
3.655
3.655
3.655
7,223
+0.02(+0.67%)
Mar 23, 2016
3.844
3.630
3.630
3.630
4,104
-0.19(-4.94%)
Mar 18, 2016
3.899
3.819
3.819
3.819
5,089
+0.12(+3.29%)
Mar 17, 2016
3.746
3.746
3.697
3.697
1,236
-0.05(-1.30%)
Mar 16, 2016
3.746
3.746
3.746
3.746
1,641
+0.21(+6.03%)
Mar 15, 2016
3.655
3.655
3.502
3.533
9,042
-0.09(-2.36%)
Mar 14, 2016
3.502
3.777
3.502
3.618
4,457
+0.03(+0.93%)
Mar 11, 2016
3.502
3.584
3.502
3.584
1,856
-0.04(-1.20%)
Mar 10, 2016
3.563
3.628
3.563
3.628
410
-0.31(-7.83%)
Mar 08, 2016
3.990
3.936
3.936
3.936
44
-0.05(-1.34%)
Mar 07, 2016
4.111
4.142
3.990
3.990
4,165
+0.03(+0.77%)
Mar 02, 2016
3.874
3.959
3.959
3.959
129
-0.25(-5.93%)
Mar 01, 2016
3.807
4.325
3.496
4.209
7,312
+0.55(+15.17%)
Feb 29, 2016
4.111
4.111
3.655
3.655
3,976
-0.15(-4.00%)
Feb 25, 2016
3.807
3.807
3.807
3.807
1,805
+0.15(+4.17%)
Feb 23, 2016
3.752
3.655
3.655
3.655
3,119
+0.15(+4.35%)
Feb 22, 2016
3.441
3.502
3.441
3.502
1,584
+0.09(+2.68%)
Feb 11, 2016
3.405
3.411
3.411
3.411
52
+0.11(+3.32%)
Feb 08, 2016
3.301
3.301
3.301
3.301
1
-0.01(-0.37%)
Feb 05, 2016
3.229
3.313
3.229
3.313
1,574
+0.25(+8.15%)
Feb 04, 2016
3.198
3.198
3.052
3.064
5,120
+0.02(+0.60%)
Feb 03, 2016
3.094
3.094
3.045
3.046
6,897
-0.05(-1.57%)
Feb 02, 2016
3.045
3.094
3.045
3.094
1,218
+0.01(+0.20%)
Jan 29, 2016
3.088
3.088
3.088
3.088
87
+0.15(+4.97%)
Jan 28, 2016
2.930
3.045
2.899
2.942
2,809
+0.06(+1.92%)
Jan 25, 2016
3.039
2.886
2.886
2.886
2,955
-0.16(-5.22%)
Jan 22, 2016
2.564
3.045
2.564
3.045
330
+0.24(+8.70%)
Jan 21, 2016
3.161
3.167
2.741
2.802
9,826
-0.48(-14.66%)
Jan 20, 2016
3.199
3.344
3.088
3.283
5,183
+0.02(+0.75%)
Jan 19, 2016
3.259
3.259
3.259
3.259
175
+0.08(+2.49%)
Jan 15, 2016
3.161
3.179
3.179
3.179
27,746
+0.02(+0.58%)
Jan 14, 2016
3.186
3.228
3.106
3.161
6,760
-0.19(-5.64%)
Jan 12, 2016
3.271
3.350
3.350
3.350
2,462
-0.17(-4.84%)
Jan 11, 2016
3.521
3.521
3.521
3.521
472
+0.17(+5.09%)
Jan 08, 2016
3.447
3.654
3.283
3.350
13,152
+0.00(+0.00%)
Jan 07, 2016
3.350
3.350
3.289
3.350
2,134
+0.22(+7.00%)
Jan 06, 2016
3.441
3.472
3.131
3.131
7,282
-0.29(-8.38%)
Jan 04, 2016
3.594
3.417
3.417
3.417
147
-0.51(-12.89%)
Dec 31, 2015
3.807
3.923
3.923
3.923
11,328
+0.21(+5.57%)
Dec 30, 2015
3.715
3.715
3.715
3.715
428
+0.06(+1.66%)
Dec 29, 2015
3.703
3.703
3.655
3.655
2,318
-0.06(-1.64%)
Dec 28, 2015
3.600
3.715
3.600
3.715
2,423
-0.06(-1.61%)
Dec 24, 2015
3.776
3.776
3.776
3.776
656
+0.02(+0.40%)
Dec 22, 2015
3.983
3.761
3.761
3.761
24
+0.06(+1.56%)
Dec 18, 2015
3.807
3.703
3.703
3.703
165
+0.05(+1.33%)
Dec 17, 2015
3.655
3.709
3.655
3.655
3,229
+0.21(+6.01%)
Dec 15, 2015
3.557
3.447
3.447
3.447
98
+0.13(+3.85%)
Dec 14, 2015
3.624
3.655
3.320
3.320
10,842
+0.27(+9.00%)
Dec 11, 2015
3.399
3.886
2.832
3.045
17,102
-0.52(-14.53%)
Dec 10, 2015
3.661
3.918
3.399
3.563
4,386
-0.33(-8.59%)
Dec 08, 2015
3.904
3.898
3.898
3.898
6
-0.01(-0.23%)
Dec 07, 2015
3.688
3.907
3.688
3.907
1,365
-0.02(-0.54%)
Dec 04, 2015
4.019
4.019
3.929
3.929
11,515
+0.03(+0.78%)
Dec 03, 2015
4.312
4.312
3.837
3.898
6,137
+0.21(+5.79%)
Dec 02, 2015
3.685
3.685
3.685
3.685
275
-0.27(-6.92%)
Dec 01, 2015
3.947
4.142
3.947
3.959
1,840
+0.00(+0.00%)
Nov 30, 2015
3.959
3.959
3.959
3.959
983
+0.29(+7.97%)
Nov 27, 2015
3.655
3.667
3.655
3.667
822
+0.01(+0.33%)
Nov 25, 2015
3.648
3.655
3.655
3.655
492
+0.06(+1.69%)
Nov 24, 2015
3.685
3.721
3.575
3.594
19,737
-0.09(-2.48%)
Nov 20, 2015
3.929
3.929
3.685
3.685
1,732
-0.17(-4.42%)
Nov 19, 2015
3.935
3.935
3.856
3.856
1,149
+0.19(+5.32%)
Nov 18, 2015
3.837
4.131
3.661
3.661
9,954
+0.13(+3.80%)
Nov 16, 2015
3.667
3.527
3.527
3.527
164
-0.36(-9.25%)
Nov 13, 2015
3.655
3.886
3.655
3.886
1,034
+0.23(+6.33%)
Nov 12, 2015
3.642
3.715
3.642
3.655
4,803
-0.09(-2.44%)
Nov 11, 2015
4.318
4.339
3.076
3.746
66,215
-0.65(-14.71%)
Nov 10, 2015
4.369
4.410
4.300
4.392
18,716
+0.05(+1.13%)
Nov 02, 2015
4.343
4.343
4.343
4.343
91
-0.13(-2.99%)
Oct 30, 2015
4.379
4.477
4.379
4.477
1,577
+0.16(+3.68%)
Oct 29, 2015
4.312
4.318
4.312
4.318
338
-0.12(-2.76%)
Oct 23, 2015
4.440
4.440
4.440
4.440
272
-0.01(-0.27%)
Oct 21, 2015
4.452
4.452
4.452
4.452
820
+0.15(+3.54%)
Oct 20, 2015
4.301
4.312
4.300
4.300
3,559
-0.12(-2.75%)
Oct 19, 2015
4.422
4.422
4.422
4.422
311
+0.01(+0.14%)
Oct 16, 2015
4.562
4.562
4.416
4.416
1,805
+0.01(+0.28%)
Oct 15, 2015
4.367
4.477
4.300
4.404
23,960
-0.10(-2.16%)
Oct 14, 2015
4.501
4.501
4.501
4.501
440
+0.01(+0.14%)
Oct 13, 2015
4.495
4.495
4.495
4.495
170
+0.05(+1.10%)
Oct 12, 2015
4.398
4.452
4.362
4.446
3,717
-0.16(-3.57%)
Oct 07, 2015
4.422
4.611
4.611
4.611
1,970
-0.10(-2.07%)
Oct 05, 2015
4.769
4.708
4.708
4.708
106
-0.45(-8.79%)
Oct 02, 2015
4.702
5.162
4.690
5.162
1,991
+0.02(+0.30%)
Sep 30, 2015
5.147
5.147
5.147
5.147
13
+0.24(+4.97%)
Sep 29, 2015
4.739
4.903
4.696
4.903
2,899
+0.02(+0.50%)
Sep 25, 2015
4.879
4.879
4.879
4.879
392
-0.24(-4.76%)
Sep 24, 2015
5.250
5.250
5.122
5.122
981
+0.16(+3.19%)
Sep 23, 2015
5.616
5.616
4.964
4.964
4,418
-0.13(-2.63%)
Sep 18, 2015
4.964
5.098
5.098
5.098
10,343
+0.13(+2.70%)
Sep 17, 2015
4.873
4.964
4.867
4.964
2,175
+0.09(+1.87%)
Sep 16, 2015
4.897
4.958
4.830
4.873
6,453
-0.07(-1.48%)
Sep 15, 2015
4.946
4.958
4.873
4.946
3,396
-0.01(-0.12%)
Sep 14, 2015
4.757
4.958
4.757
4.952
2,641
-0.01(-0.12%)
Sep 11, 2015
4.964
4.964
4.727
4.958
9,747
-0.01(-0.12%)
Sep 10, 2015
4.873
4.964
4.696
4.964
6,043
+0.15(+3.16%)
Sep 09, 2015
4.873
4.873
4.812
4.812
1,494
-0.06(-1.25%)
Sep 08, 2015
4.867
4.873
4.798
4.873
4,234
+0.14(+2.96%)
Sep 04, 2015
4.751
4.733
4.733
4.733
4,432
+0.04(+0.91%)
Sep 03, 2015
4.697
4.697
4.690
4.690
970
-0.26(-5.17%)
Sep 02, 2015
4.946
4.946
4.946
4.946
234
-0.02(-0.37%)
Sep 01, 2015
4.964
4.964
4.964
4.964
198
+0.27(+5.84%)
Aug 31, 2015
4.854
4.854
4.690
4.690
4,114
-0.23(-4.64%)
Aug 28, 2015
4.690
4.918
4.690
4.918
2,122
+0.23(+4.87%)
Aug 27, 2015
4.690
4.690
4.690
4.690
334
+0.36(+8.30%)
Aug 26, 2015
4.434
4.513
4.331
4.331
2,227
-0.10(-2.33%)
Aug 25, 2015
4.434
4.434
4.434
4.434
164
-0.04(-0.95%)
Aug 21, 2015
4.526
4.477
4.477
4.477
1,805
-0.02(-0.41%)
Aug 20, 2015
4.599
4.599
4.489
4.495
574
-0.17(-3.66%)
Aug 19, 2015
4.617
4.666
4.611
4.666
743
-0.31(-6.30%)
Aug 18, 2015
4.979
4.979
4.979
4.979
193
+0.25(+5.35%)
Aug 17, 2015
4.727
4.727
4.727
4.727
169
-0.15(-3.00%)
Aug 14, 2015
4.909
4.982
4.812
4.873
5,127
+0.39(+8.69%)
Aug 13, 2015
4.538
4.538
4.465
4.483
3,615
-0.18(-3.92%)
Aug 12, 2015
4.373
4.702
4.373
4.666
8,706
+0.18(+4.08%)
Aug 11, 2015
4.325
4.538
4.325
4.483
10,069
-0.12(-2.52%)
Aug 07, 2015
5.360
4.599
4.599
4.599
13,298
-0.27(-5.62%)
Aug 06, 2015
4.873
4.903
4.873
4.873
1,485
+0.46(+10.34%)
Aug 05, 2015
4.453
4.453
4.416
4.416
2,140
-0.01(-0.14%)
Jul 31, 2015
4.720
4.422
4.422
4.422
9
-0.45(-9.25%)
Jul 30, 2015
4.641
5.104
4.635
4.873
1,891
+0.27(+5.82%)
Jul 29, 2015
4.970
4.970
4.605
4.605
5,238
-0.30(-6.20%)
Jul 27, 2015
5.025
4.909
4.909
4.909
60
-0.13(-2.54%)
Jul 24, 2015
5.208
5.208
5.025
5.037
1,981
-0.18(-3.43%)
Jul 23, 2015
5.216
5.216
5.216
5.216
165
+0.00(+0.05%)
Jul 22, 2015
5.214
5.214
5.214
5.214
3,520
-0.11(-2.06%)
Jul 21, 2015
5.330
5.330
5.323
5.323
5,025
+0.12(+2.22%)
Jul 20, 2015
5.208
5.208
5.208
5.208
1,641
+0.00(+0.00%)
Jul 17, 2015
5.208
5.208
5.208
5.208
165
-0.12(-2.29%)
Jul 15, 2015
5.330
5.330
5.330
5.330
164
+0.00(+0.00%)
Jul 14, 2015
5.189
5.475
5.189
5.330
1,231
+0.14(+2.70%)
Jul 13, 2015
5.189
5.189
5.189
5.189
412
-0.20(-3.73%)
Jul 09, 2015
5.330
5.390
5.390
5.390
8
+0.09(+1.72%)
Jul 08, 2015
5.214
5.330
5.116
5.299
6,558
+0.06(+1.16%)
Jul 07, 2015
5.476
5.500
5.238
5.238
4,449
-0.49(-8.61%)
Jul 02, 2015
5.732
5.732
5.732
5.732
246
+0.28(+5.14%)
Jul 01, 2015
5.451
5.451
5.451
5.451
187
+0.00(+0.00%)
Jun 30, 2015
5.451
5.451
5.451
5.451
164
+0.00(+0.00%)
Jun 29, 2015
5.451
5.451
5.451
5.451
164
-0.07(-1.32%)
Jun 26, 2015
5.549
5.549
5.293
5.524
2,314
+0.09(+1.68%)
Jun 25, 2015
5.171
5.470
5.153
5.433
12,072
+0.01(+0.11%)
Jun 24, 2015
5.177
5.427
5.177
5.427
850
-0.27(-4.71%)
Jun 23, 2015
5.055
5.695
5.031
5.695
1,374
+0.55(+10.65%)
Jun 22, 2015
5.098
5.153
5.086
5.147
2,306
-0.27(-5.06%)
Jun 19, 2015
5.683
5.683
5.177
5.421
4,695
+0.37(+7.23%)
Jun 18, 2015
5.390
5.476
4.992
5.055
19,051
-0.23(-4.38%)
Jun 17, 2015
5.658
5.658
5.275
5.287
18,282
-0.29(-5.14%)
Jun 16, 2015
5.738
5.738
5.555
5.573
3,378
-0.06(-1.08%)
Jun 15, 2015
5.549
5.634
5.549
5.634
1,774
+0.00(+0.00%)
Jun 12, 2015
5.555
5.634
5.512
5.634
11,986
+0.06(+1.09%)
Jun 11, 2015
5.738
5.756
5.573
5.573
11,558
-0.17(-2.97%)
Jun 10, 2015
5.579
5.762
5.555
5.744
2,401
+0.17(+3.06%)
Jun 09, 2015
5.573
5.573
5.573
5.573
618
-0.20(-3.48%)
Jun 08, 2015
5.786
5.786
5.543
5.774
5,091
+0.11(+1.94%)
Jun 05, 2015
5.665
5.665
5.665
5.665
1,106
+0.05(+0.98%)
Jun 04, 2015
5.531
5.786
5.524
5.610
2,715
-0.03(-0.54%)
Jun 03, 2015
5.939
6.000
5.591
5.640
23,672
-0.15(-2.53%)
Jun 02, 2015
5.832
5.914
5.512
5.786
13,104
-0.12(-1.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.